エスリードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 4,660 | 4,810 | 4,660 | 4,780 | +110 | +2.4% | 45,800 |
| 2025/07/31 | 4,730 | 4,745 | 4,600 | 4,670 | -30 | -0.6% | 64,000 |
| 2025/07/30 | 4,695 | 4,740 | 4,695 | 4,700 | +20 | +0.4% | 15,200 |
| 2025/07/29 | 4,670 | 4,690 | 4,635 | 4,680 | -10 | -0.2% | 14,500 |
| 2025/07/28 | 4,770 | 4,770 | 4,675 | 4,690 | -45 | -1% | 16,500 |
| 2025/07/25 | 4,730 | 4,765 | 4,700 | 4,735 | +20 | +0.4% | 16,100 |
| 2025/07/24 | 4,690 | 4,770 | 4,690 | 4,715 | +25 | +0.5% | 21,200 |
| 2025/07/23 | 4,660 | 4,690 | 4,610 | 4,690 | +90 | +2% | 24,500 |
| 2025/07/22 | 4,590 | 4,625 | 4,585 | 4,600 | +5 | +0.1% | 13,300 |
| 2025/07/18 | 4,655 | 4,660 | 4,590 | 4,595 | -60 | -1.3% | 13,500 |
| 2025/07/17 | 4,650 | 4,680 | 4,620 | 4,655 | -25 | -0.5% | 11,700 |
| 2025/07/16 | 4,730 | 4,730 | 4,670 | 4,680 | -50 | -1.1% | 16,100 |
| 2025/07/15 | 4,785 | 4,795 | 4,730 | 4,730 | -55 | -1.1% | 17,600 |
| 2025/07/14 | 4,710 | 4,820 | 4,680 | 4,785 | +70 | +1.5% | 29,200 |
| 2025/07/11 | 4,660 | 4,745 | 4,640 | 4,715 | +55 | +1.2% | 20,600 |
| 2025/07/10 | 4,650 | 4,680 | 4,630 | 4,660 | +35 | +0.8% | 25,000 |
| 2025/07/09 | 4,585 | 4,645 | 4,580 | 4,625 | +45 | +1% | 20,300 |
| 2025/07/08 | 4,555 | 4,585 | 4,525 | 4,580 | +45 | +1% | 18,100 |
| 2025/07/07 | 4,510 | 4,545 | 4,490 | 4,535 | +5 | +0.1% | 16,500 |
| 2025/07/04 | 4,545 | 4,550 | 4,525 | 4,530 | +5 | +0.1% | 14,700 |
| 2025/07/03 | 4,560 | 4,580 | 4,505 | 4,525 | -35 | -0.8% | 16,800 |
| 2025/07/02 | 4,520 | 4,585 | 4,520 | 4,560 | -10 | -0.2% | 12,400 |
| 2025/07/01 | 4,595 | 4,595 | 4,485 | 4,570 | -25 | -0.5% | 22,200 |
| 2025/06/30 | 4,525 | 4,670 | 4,505 | 4,595 | +75 | +1.7% | 39,800 |
| 2025/06/27 | 4,475 | 4,525 | 4,475 | 4,520 | +50 | +1.1% | 30,200 |
| 2025/06/26 | 4,480 | 4,525 | 4,460 | 4,470 | -30 | -0.7% | 15,600 |
| 2025/06/25 | 4,570 | 4,570 | 4,485 | 4,500 | -40 | -0.9% | 13,600 |
| 2025/06/24 | 4,585 | 4,600 | 4,530 | 4,540 | -15 | -0.3% | 14,300 |
| 2025/06/23 | 4,500 | 4,600 | 4,485 | 4,555 | +15 | +0.3% | 30,100 |
| 2025/06/20 | 4,520 | 4,550 | 4,515 | 4,540 | +5 | +0.1% | 25,900 |
| 2025/06/19 | 4,490 | 4,540 | 4,475 | 4,535 | +35 | +0.8% | 14,800 |
| 2025/06/18 | 4,455 | 4,500 | 4,455 | 4,500 | +60 | +1.4% | 14,700 |
| 2025/06/17 | 4,405 | 4,450 | 4,405 | 4,440 | +40 | +0.9% | 11,200 |
| 2025/06/16 | 4,420 | 4,450 | 4,400 | 4,400 | -20 | -0.5% | 10,400 |
| 2025/06/13 | 4,445 | 4,450 | 4,380 | 4,420 | -40 | -0.9% | 23,800 |
| 2025/06/12 | 4,475 | 4,485 | 4,435 | 4,460 | +5 | +0.1% | 15,400 |
| 2025/06/11 | 4,465 | 4,465 | 4,435 | 4,455 | -10 | -0.2% | 11,700 |
| 2025/06/10 | 4,435 | 4,490 | 4,415 | 4,465 | +30 | +0.7% | 26,700 |
| 2025/06/09 | 4,505 | 4,515 | 4,430 | 4,435 | -80 | -1.8% | 22,400 |
| 2025/06/06 | 4,535 | 4,560 | 4,500 | 4,515 | -15 | -0.3% | 17,900 |
| 2025/06/05 | 4,495 | 4,560 | 4,470 | 4,530 | +50 | +1.1% | 34,300 |
| 2025/06/04 | 4,385 | 4,485 | 4,385 | 4,480 | +125 | +2.9% | 27,600 |
| 2025/06/03 | 4,380 | 4,380 | 4,335 | 4,355 | -30 | -0.7% | 18,800 |
| 2025/06/02 | 4,340 | 4,390 | 4,335 | 4,385 | +40 | +0.9% | 22,000 |
| 2025/05/30 | 4,235 | 4,365 | 4,235 | 4,345 | +75 | +1.8% | 26,200 |
| 2025/05/29 | 4,275 | 4,285 | 4,240 | 4,270 | +40 | +0.9% | 27,700 |
| 2025/05/28 | 4,295 | 4,320 | 4,225 | 4,230 | -40 | -0.9% | 23,300 |
| 2025/05/27 | 4,240 | 4,285 | 4,205 | 4,270 | +25 | +0.6% | 21,100 |
| 2025/05/26 | 4,250 | 4,270 | 4,230 | 4,245 | -10 | -0.2% | 17,100 |
| 2025/05/23 | 4,275 | 4,290 | 4,255 | 4,255 | +5 | +0.1% | 16,300 |
1～
50
件表示中 / 6328件
類似銘柄と比較する
現在ご覧いただいている「エスリード」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| エスリード | 478,000円 | +16.1% | +16.4% | 4.39% | 6.89倍 | 1.00倍 |
|
マンション企画開発、販売が柱。近畿圏での供給戸数トップ級。森トラストの連結子会社 |
| ケイアイスター | 488,000円 | +8.0% | +32.2% | 4.10% | 6.30倍 | 1.26倍 |
|
主力は１次取得層向け分譲住宅。土地仕入れから販売まで一気通貫で供給。南関東軸に全国展開 |
| 京阪神ビ | 158,000円 | +2.1% | +9.8% | 2.53% | 18.29倍 | 1.01倍 |
|
場外馬券売り場やオフィスビルを賃貸。データセンターを拡大中。大阪物件多いが首都圏も開拓 |
| テーオーシー | 73,300円 | +14.1% | +30.3% | 1.36% | 35.93倍 | 0.65倍 |
|
ホテルニューオータニ系。ＴＯＣビルなど流通関連ビル賃貸首位。ランドリー、薬品などを兼営 |
| エリアリンク | 251,300円 | +5.3% | +7.8% | 1.91% | 18.68倍 | 2.27倍 |
|
柱のストレージ（コンテナやトランク型）運用でストック型ビジネス展開。配当性向３５％目標 |
市場注目の銘柄
チャート関連のコラム
